S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Europe
EU
VanEck ETP AG (VDOT)
VanEck ETP AG (VDOT) Historical

VDOT VanEck ETP AG

1.833

0.019 (1.05%)

Jun 18 2024 - Closed

Delayed by 15 minutes

VDOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	1.814	-0.16	-7.87%	1.834	1.97	1.814	1,035
Jun 14 2024	1.969	-0.07	-3.43%	1.871	2.007	1.871	500
Jun 13 2024	2.039	-0.07	-3.14%	1.918	2.039	1.918	1,000
Jun 12 2024	2.105	0.25	13.17%	2.008	2.105	1.869	7,400
Jun 11 2024	1.86	-0.40	-17.55%	1.86	2.001	1.86	0
Jun 10 2024	2.256	0.00	0.00%	2.256	2.256	2.256	0
Jun 07 2024	2.256	0.00	-0.13%	2.258	2.258	2.072	260
Jun 06 2024	2.259	-0.03	-1.22%	2.069	2.259	2.069	299
Jun 05 2024	2.287	0.27	13.11%	2.102	2.287	2.102	0
Jun 04 2024	2.022	-0.23	-10.21%	2.203	2.203	2.022	0
Jun 03 2024	2.252	0.05	2.50%	2.075	2.252	2.075	0
May 31 2024	2.197	-0.02	-0.72%	2.03	2.197	2.03	0
May 30 2024	2.213	-0.14	-5.79%	2.213	2.213	2.051	0
May 29 2024	2.349	0.04	1.51%	2.164	2.349	2.164	0
May 28 2024	2.314	-0.01	-0.56%	2.128	2.314	2.128	0
May 27 2024	2.327	0.11	4.87%	2.146	2.327	2.146	0
May 24 2024	2.219	-0.15	-6.49%	2.219	2.219	2.05	17,000
May 23 2024	2.373	-0.03	-1.21%	2.373	2.373	2.192	0
May 22 2024	2.402	0.02	0.71%	2.212	2.402	2.212	0
May 21 2024	2.385	0.38	19.07%	2.369	2.429	2.204	228,000
May 20 2024	2.003	-0.25	-10.98%	2.178	2.178	2.003	0
May 17 2024	2.25	0.08	3.45%	2.071	2.25	2.071	0
May 16 2024	2.175	0.01	0.28%	2.013	2.189	2.013	500
May 15 2024	2.169	0.07	3.38%	1.889	2.169	1.889	2,300
May 14 2024	2.098	0.01	0.38%	2.07	2.098	1.92	260
May 13 2024	2.09	-0.16	-6.99%	1.937	2.09	1.937	0
May 10 2024	2.247	0.05	2.32%	2.078	2.247	2.078	0
May 09 2024	2.196	-0.03	-1.39%	2.048	2.196	2.02	255
May 08 2024	2.227	-0.06	-2.54%	2.073	2.227	2.073	0
May 07 2024	2.285	0.13	5.93%	2.237	2.285	2.077	20
May 06 2024	2.157	-0.10	-4.56%	2.157	2.323	2.157	0
May 03 2024	2.26	0.18	8.92%	2.26	2.26	2.107	0
May 02 2024	2.075	0.00	0.00%	2.075	2.075	2.075	0
Apr 30 2024	2.075	0.15	7.68%	1.939	2.075	1.939	0
Apr 29 2024	1.927	-0.09	-4.51%	1.927	2.072	1.927	50
Apr 26 2024	2.018	-0.12	-5.48%	2.018	2.162	2.018	0
Apr 25 2024	2.135	-0.19	-8.29%	2.036	2.182	2.036	50
Apr 24 2024	2.328	-0.01	-0.34%	2.181	2.328	2.181	0
Apr 23 2024	2.336	0.18	8.25%	2.193	2.336	2.193	0
Apr 22 2024	2.158	0.00	0.00%	2.158	2.158	2.158	0
Apr 19 2024	2.158	0.10	4.96%	2.02	2.158	2.02	0
Apr 18 2024	2.056	0.03	1.63%	1.925	2.056	1.925	0
Apr 17 2024	2.023	-0.09	-4.30%	1.974	2.099	1.974	133
Apr 16 2024	2.114	-0.13	-5.63%	2.114	2.114	1.994	0
Apr 15 2024	2.24	-0.42	-15.66%	2.238	2.24	2.113	3,000
Apr 12 2024	2.656	-0.01	-0.38%	2.486	2.656	2.486	0
Apr 11 2024	2.666	-0.04	-1.30%	2.666	2.666	2.483	0
Apr 10 2024	2.701	-0.12	-4.32%	2.701	2.701	2.42	2,000
Apr 09 2024	2.823	-0.01	-0.49%	2.599	2.823	2.599	0
Apr 08 2024	2.837	0.46	19.45%	2.737	2.837	2.513	233
Apr 05 2024	2.375	-0.29	-10.81%	2.407	2.608	2.37	160
Apr 04 2024	2.663	-0.08	-2.99%	2.456	2.663	2.456	0
Apr 03 2024	2.745	-0.30	-9.76%	2.548	2.745	2.548	330
Apr 02 2024	3.042	0.00	0.00%	3.042	3.042	3.042	0
Mar 28 2024	3.042	0.03	0.96%	3.042	3.042	2.801	0
Mar 27 2024	3.013	-0.12	-3.89%	3.013	3.013	2.785	0
Mar 26 2024	3.135	0.09	3.12%	3.135	3.135	2.832	1,813
Mar 25 2024	3.04	0.10	3.47%	3.04	3.04	3.04	74
Mar 22 2024	2.938	-0.03	-1.01%	2.938	2.938	2.703	40
Mar 21 2024	2.968	0.07	2.38%	2.97	2.97	2.966	59,000
Mar 20 2024	2.899	0.06	1.97%	2.849	2.899	2.624	398

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions